RS2 p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	-	20,000
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	41,350
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	1,125
Oct 29, 2025	0.32	0.32	0.30	0.30	0.30	-13.79%	2,325
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	-	28,570
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	1,000
Oct 17, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	1,000
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-11.76%	37,850
Oct 13, 2025	0.34	0.34	0.34	0.34	0.34	-	16,500
Oct 10, 2025	0.31	0.34	0.31	0.34	0.34	9.68%	650
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	-	9,000
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	2,000
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-	7,661
Sep 29, 2025	0.30	0.31	0.30	0.30	0.30	-3.85%	41,810
Sep 24, 2025	0.31	0.31	0.31	0.31	0.31	-10.86%	7,070
Sep 18, 2025	0.32	0.35	0.30	0.35	0.35	12.90%	17,000
Sep 16, 2025	0.32	0.32	0.31	0.31	0.31	-16.22%	3,930
Sep 15, 2025	0.33	0.37	0.33	0.37	0.37	-	4,000
Sep 12, 2025	0.33	0.37	0.33	0.37	0.37	-	11,180
Sep 11, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	500
Sep 9, 2025	0.35	0.35	0.35	0.35	0.35	-	8,591
Aug 28, 2025	0.35	0.35	0.35	0.35	0.35	-	84,391
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	-	6,633
Aug 22, 2025	0.38	0.38	0.35	0.35	0.35	-12.50%	36,904
Jul 30, 2025	0.40	0.40	0.40	0.40	0.40	-	600
Jul 25, 2025	0.34	0.40	0.34	0.40	0.40	17.65%	277,000
Jul 24, 2025	0.32	0.34	0.32	0.34	0.34	-	4,735
Jul 18, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	24,500
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	40,000
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-	14,343
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	235
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	965
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	34,000
Jul 7, 2025	0.35	0.35	0.35	0.35	0.35	-	1,100
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Jun 30, 2025	0.35	0.35	0.34	0.35	0.35	-	40,454
Jun 27, 2025	0.40	0.40	0.35	0.35	0.35	-7.89%	11,768
Jun 26, 2025	0.38	0.40	0.38	0.38	0.38	-5.00%	106,101
Jun 25, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	21,515
Jun 24, 2025	0.38	0.39	0.38	0.38	0.38	-	96,250
Jun 20, 2025	0.38	0.38	0.38	0.38	0.38	-	9,400
Jun 19, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	36,594
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-2.01%	5,000
Jun 13, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
Jun 12, 2025	0.40	0.40	0.40	0.40	0.40	-0.50%	11,500
Jun 9, 2025	0.38	0.40	0.38	0.40	0.40	2.56%	9,518
Jun 5, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	9,249
Jun 4, 2025	0.40	0.40	0.40	0.40	0.40	-	19,300
Jun 3, 2025	0.40	0.40	0.40	0.40	0.40	-	16,542
Jun 2, 2025	0.40	0.40	0.40	0.40	0.40	-	5,535